時価総額 $2.25T
2.33%
ボリューム24h $72.05B
26.12%
BTC % 58.8859%
0.52%
ETH % 10.3474%
1.04%
硬貨
34.665
取引所
204
ライブ
0chain (ZCN) 履歴価格、日付別ボリュームデータ 米ドル - USD
0chain (ZCN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,878 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.001791 | $0.001791 | $0.00184219 | $0.00183118 | $286 | - |
| May-17 2026 | $0.00175192 | $0.00175192 | $0.00183819 | $0.00182075 | $202 | - |
| May-16 2026 | $0.0018197 | $0.00180358 | $0.00185806 | $0.0018528 | $12 | - |
| May-15 2026 | $0.00185506 | $0.00185506 | $0.0019328 | $0.00193217 | $26 | - |
| May-14 2026 | $0.00192925 | $0.0018838 | $0.00208379 | $0.00206876 | $590 | - |
| May-13 2026 | $0.0020586 | $0.0020586 | $0.00214396 | $0.00209061 | $19 | - |
| May-12 2026 | $0.0020972 | $0.00208437 | $0.00213069 | $0.00213069 | $13 | - |
| May-11 2026 | $0.0021309 | $0.00210861 | $0.00214794 | $0.00213831 | $17 | - |
| May-10 2026 | $0.00214008 | $0.0020816 | $0.00214968 | $0.00208981 | $11 | - |
| May-09 2026 | $0.00208892 | $0.00206277 | $0.00209791 | $0.00206839 | $11 | - |
| May-08 2026 | $0.00208114 | $0.00202775 | $0.00208282 | $0.0020414 | $12 | - |
| May-07 2026 | $0.00205053 | $0.00204171 | $0.0020832 | $0.00207924 | $15 | - |
| May-06 2026 | $0.00207876 | $0.00206871 | $0.00212558 | $0.00206871 | $15 | - |
| May-05 2026 | $0.00206276 | $0.00204532 | $0.00209851 | $0.00204575 | $16 | - |
| May-04 2026 | $0.0020452 | $0.0020146 | $0.00207686 | $0.00201791 | $286 | - |